STORJGBP

Storj Historical Data - STORJGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Storj STORJGBP Crypto 99,414,635 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.005212 -0.90% 0.570898
Open Price High Price Low Price Prev. Close 52 Week Range
0.572969 0.592021 0.570898 0.57611 0.251759 - 2.60
Exchange Last Trade Size Trade Price Currency
GATE 21:11:12 10.20 0.572869 GBP
Price x Volume Volume Base Symbol Related Pairs
85,030.95 147,858.98 STORJ STORJEUR STORJUSD STORJBTC

STORJGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.5494220.619850.538755473,557.300.0214763.91%
1 Month0.5996690.6408440.481517454,892.47-0.028771-4.80%
3 Months0.4566590.7990010.259249783,852.010.11423925.02%
6 Months0.8777511.670.259249684,915.68-0.306852-34.96%
1 Year0.9517822.600.2517591,356,348.05-0.380884-40.02%
3 Years0.11578112.580.0393133,534,682.470.455117393.08%
5 Years0.95064612.580.0393134,069,239.00-0.379748-39.95%

STORJGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
17 Aug 2022 0.572031 -0.020219 -3.41% 0.591304 0.598383 0.569421 422,363.00
16 Aug 2022 0.592251 0.009115 1.56% 0.580052 0.60056 0.575368 453,062.00
15 Aug 2022 0.583136 -0.009001 -1.52% 0.5962 0.61985 0.578624 390,451.00
14 Aug 2022 0.592136 -0.005111 -0.86% 0.594105 0.613926 0.589329 348,304.00
13 Aug 2022 0.597248 0.003038 0.51% 0.590862 0.59898 0.578459 324,436.00
12 Aug 2022 0.594209 0.007074 1.20% 0.591103 0.610792 0.582624 529,135.00
11 Aug 2022 0.587135 0.037626 6.85% 0.549422 0.616608 0.538755 847,146.00
10 Aug 2022 0.549509 -0.02932 -5.07% 0.575949 0.587319 0.539714 382,982.00
09 Aug 2022 0.578829 0.006459 1.13% 0.570944 0.592141 0.569631 351,538.00
08 Aug 2022 0.57237 -0.00354 -0.61% 0.574672 0.579583 0.566164 284,784.00
07 Aug 2022 0.575909 0.003922 0.69% 0.576297 0.583991 0.571058 347,626.00
06 Aug 2022 0.571987 0.022824 4.16% 0.552939 0.575388 0.550313 441,251.00
05 Aug 2022 0.549164 0.011256 2.09% 0.537909 0.556548 0.535428 369,789.00
04 Aug 2022 0.537908 -0.00861 -1.58% 0.543713 0.559163 0.524645 332,857.00
03 Aug 2022 0.546518 -0.030829 -5.34% 0.583616 0.587308 0.528436 381,859.00
02 Aug 2022 0.577347 0.010502 1.85% 0.593225 0.599385 0.561953 979,597.00
01 Aug 2022 0.566845 0.011224 2.02% 0.560323 0.640844 0.548214 1,146,450.00
31 Jul 2022 0.555621 -0.000892 -0.16% 0.551085 0.601081 0.547591 772,894.00
30 Jul 2022 0.556512 0.002139 0.39% 0.558693 0.566643 0.536352 518,829.00
29 Jul 2022 0.554373 0.019213 3.59% 0.532655 0.564901 0.520605 413,451.00
28 Jul 2022 0.53516 0.03264 6.50% 0.501522 0.53516 0.48786 380,558.00
27 Jul 2022 0.502521 0.000105 0.02% 0.492295 0.502521 0.481517 452,689.00
26 Jul 2022 0.502416 -0.046966 -8.55% 0.522798 0.523192 0.502416 210,038.00
25 Jul 2022 0.549382 -0.009427 -1.69% 0.55929 0.561753 0.543188 274,531.00
24 Jul 2022 0.558809 0.018992 3.52% 0.53697 0.560984 0.534346 346,467.00
23 Jul 2022 0.539817 -0.020974 -3.74% 0.556199 0.571995 0.532536 260,947.00
22 Jul 2022 0.560792 -0.002951 -0.52% 0.560283 0.568003 0.529357 213,510.00
21 Jul 2022 0.563743 -0.025931 -4.40% 0.599669 0.629402 0.553868 559,431.00
20 Jul 2022 0.589673 0.007751 1.33% 0.583635 0.602736 0.559441 334,133.00
19 Jul 2022 0.581922 0.020413 3.64% 0.581793 0.591938 0.557033 673,630.00
18 Jul 2022 0.561509 -0.022803 -3.90% 0.59003 0.593136 0.558899 255,744.00
17 Jul 2022 0.584312 0.003582 0.62% 0.568555 0.585755 0.55115 293,528.00
Your Recent History
COIN
STORJGBP
Storj
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220817 11:13:37